Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Bankers (NQ: ESXB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.902 8.234 7.902 8.195 172,812 +0.25(+3.20%)
Apr 29, 2021 8.000 8.117 7.892 7.941 78,028 -0.02(-0.25%)
Apr 28, 2021 8.107 8.166 7.931 7.960 91,234 -0.12(-1.45%)
Apr 27, 2021 8.127 8.166 7.990 8.078 99,864 -0.11(-1.31%)
Apr 26, 2021 8.176 8.266 8.127 8.185 61,716 +0.00(+0.00%)
Apr 23, 2021 8.244 8.283 8.136 8.185 59,001 +0.00(+0.00%)
Apr 22, 2021 8.215 8.234 8.127 8.185 54,459 -0.01(-0.12%)
Apr 21, 2021 8.322 8.322 8.156 8.195 61,636 -0.11(-1.30%)
Apr 20, 2021 8.361 8.361 8.136 8.303 71,836 -0.11(-1.28%)
Apr 19, 2021 8.342 8.449 8.195 8.410 59,526 +0.00(+0.00%)
Apr 16, 2021 8.293 8.508 8.176 8.410 59,308 +0.20(+2.38%)
Apr 15, 2021 8.312 8.317 8.078 8.215 62,074 -0.10(-1.18%)
Apr 14, 2021 8.410 8.440 8.273 8.312 39,476 -0.10(-1.16%)
Apr 13, 2021 8.469 8.596 8.381 8.410 47,959 -0.15(-1.71%)
Apr 12, 2021 8.312 8.586 8.293 8.557 62,187 +0.22(+2.58%)
Apr 09, 2021 8.342 8.410 8.224 8.342 69,124 -0.03(-0.35%)
Apr 08, 2021 8.469 8.469 8.244 8.371 47,296 -0.02(-0.23%)
Apr 07, 2021 8.449 8.449 8.224 8.391 63,182 -0.03(-0.35%)
Apr 06, 2021 8.567 8.713 8.401 8.420 72,083 -0.15(-1.71%)
Apr 05, 2021 8.508 8.635 8.459 8.567 98,159 +0.10(+1.15%)
Apr 01, 2021 8.625 8.669 8.361 8.469 56,547 -0.16(-1.81%)
Mar 31, 2021 8.655 8.792 8.596 8.625 174,860 +0.02(+0.23%)
Mar 30, 2021 8.616 8.655 8.498 8.606 45,176 +0.02(+0.23%)
Mar 29, 2021 8.498 8.665 8.361 8.586 73,881 +0.07(+0.80%)
Mar 26, 2021 8.381 8.537 8.298 8.518 37,936 +0.19(+2.23%)
Mar 25, 2021 8.078 8.352 8.029 8.332 48,577 +0.24(+3.02%)
Mar 24, 2021 8.244 8.410 8.073 8.088 76,966 -0.11(-1.31%)
Mar 23, 2021 7.970 8.381 7.970 8.195 181,032 -0.06(-0.71%)
Mar 22, 2021 8.479 8.479 8.136 8.254 218,596 -0.22(-2.54%)
Mar 19, 2021 8.283 8.489 8.107 8.469 290,712 +0.18(+2.12%)
Mar 18, 2021 8.127 8.420 8.117 8.293 66,832 +0.21(+2.54%)
Mar 17, 2021 8.127 8.146 8.009 8.088 50,186 +0.00(+0.00%)
Mar 16, 2021 8.068 8.185 7.941 8.088 180,271 -0.03(-0.36%)
Mar 15, 2021 8.244 8.244 8.029 8.117 68,747 -0.14(-1.66%)
Mar 12, 2021 8.273 8.449 8.205 8.254 111,765 +0.04(+0.48%)
Mar 11, 2021 8.303 8.354 8.102 8.215 81,239 -0.09(-1.06%)
Mar 10, 2021 7.980 8.401 7.951 8.303 95,343 +0.30(+3.79%)
Mar 09, 2021 8.361 8.361 7.970 8.000 92,261 -0.32(-3.88%)
Mar 08, 2021 8.078 8.366 8.004 8.322 132,540 +0.24(+3.03%)
Mar 05, 2021 8.097 8.136 7.980 8.078 84,872 +0.12(+1.47%)
Mar 04, 2021 7.931 7.990 7.833 7.960 156,638 +0.09(+1.12%)
Mar 03, 2021 7.745 8.136 7.745 7.872 239,989 +0.15(+1.90%)
Mar 02, 2021 7.599 7.784 7.530 7.726 81,240 +0.02(+0.25%)
Mar 01, 2021 7.775 7.872 7.677 7.706 52,509 +0.12(+1.55%)
Feb 26, 2021 7.628 7.794 7.589 7.589 86,917 -0.09(-1.15%)
Feb 25, 2021 7.775 7.853 7.628 7.677 56,635 -0.11(-1.38%)
Feb 24, 2021 7.726 7.863 7.726 7.784 121,144 +0.06(+0.76%)
Feb 23, 2021 7.569 7.784 7.540 7.726 86,183 +0.15(+1.94%)
Feb 22, 2021 7.520 7.628 7.452 7.579 67,781 +0.08(+1.04%)
Feb 19, 2021 7.374 7.530 7.374 7.501 42,231 +0.14(+1.86%)
Feb 18, 2021 7.530 7.530 7.344 7.364 86,786 -0.17(-2.21%)
Feb 17, 2021 7.432 7.628 7.354 7.530 105,429 +0.04(+0.52%)
Feb 16, 2021 7.531 7.531 7.394 7.491 73,359 -0.01(-0.13%)
Feb 12, 2021 7.491 7.559 7.297 7.501 76,674 +0.14(+1.84%)
Feb 11, 2021 7.345 7.384 7.200 7.365 98,118 +0.09(+1.20%)
Feb 10, 2021 7.278 7.375 7.161 7.278 87,728 +0.08(+1.08%)
Feb 09, 2021 7.229 7.268 7.171 7.200 45,335 -0.09(-1.20%)
Feb 08, 2021 7.413 7.413 7.229 7.287 75,029 +0.08(+1.08%)
Feb 05, 2021 7.307 7.307 7.113 7.210 57,196 -0.03(-0.40%)
Feb 04, 2021 7.132 7.297 7.093 7.239 65,335 +0.06(+0.81%)
Feb 03, 2021 6.957 7.258 6.948 7.181 118,960 +0.14(+1.93%)
Feb 02, 2021 7.219 7.219 7.035 7.045 61,289 -0.06(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.